Deutsche Märkte öffnen in 3 Stunden 19 Minuten
Nikkei 225
39.135,91 +66,23 (+0,17%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.584,82 +4.143,44 (+6,74%) CMC Crypto 200
1.516,53 +162,11 (+11,97%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621C00025000 | 2024-04-23 2:50PM EDT | 25.00 | 25.70 | 29.70 | 34.50 | 0.00 | - | 60 | 22 | 121.48% |
| TCOM240621C00028000 | 2023-09-01 9:41AM EDT | 28.00 | 14.30 | 9.50 | 9.80 | 0.00 | - | 1 | 2 | 0.00% |
| TCOM240621C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 25.97 | 25.00 | 29.60 | 0.00 | - | 1 | 1 | 124.81% |
| TCOM240621C00031000 | 2023-12-01 12:26PM EDT | 31.00 | 5.87 | 6.90 | 7.10 | 0.00 | - | 6 | 7 | 0.00% |
| TCOM240621C00032000 | 2024-02-23 11:17AM EDT | 32.00 | 15.70 | 12.20 | 15.70 | 0.00 | - | 4 | 89 | 0.00% |
| TCOM240621C00033000 | 2024-04-19 9:38AM EDT | 33.00 | 15.60 | 22.20 | 26.20 | 0.00 | - | 10 | 34 | 98.83% |
| TCOM240621C00034000 | 2024-04-17 3:31PM EDT | 34.00 | 14.65 | 21.40 | 24.90 | 0.00 | - | 1 | 99 | 87.89% |
| TCOM240621C00035000 | 2024-04-30 12:09PM EDT | 35.00 | 14.20 | 20.10 | 24.80 | 0.00 | - | 5 | 218 | 108.59% |
| TCOM240621C00036000 | 2024-04-30 1:48PM EDT | 36.00 | 12.65 | 19.00 | 23.70 | 0.00 | - | 3 | 135 | 97.07% |
| TCOM240621C00037000 | 2024-05-02 12:09PM EDT | 37.00 | 14.50 | 18.20 | 22.90 | 0.00 | - | 1 | 336 | 103.61% |
| TCOM240621C00038000 | 2024-05-20 9:30AM EDT | 38.00 | 18.80 | 17.90 | 19.60 | -0.55 | -2.84% | 1 | 211 | 100.78% |
| TCOM240621C00039000 | 2024-05-10 9:30AM EDT | 39.00 | 14.84 | 16.80 | 20.20 | 0.00 | - | 1 | 442 | 90.92% |
| TCOM240621C00040000 | 2024-05-20 10:02AM EDT | 40.00 | 17.30 | 15.10 | 19.90 | +0.02 | +0.12% | 3 | 136 | 86.04% |
| TCOM240621C00041000 | 2024-05-03 10:31AM EDT | 41.00 | 12.10 | 14.00 | 18.60 | 0.00 | - | 40 | 133 | 70.90% |
| TCOM240621C00042000 | 2024-05-16 9:30AM EDT | 42.00 | 14.85 | 13.80 | 18.00 | +0.95 | +6.83% | 1 | 858 | 91.46% |
| TCOM240621C00043000 | 2024-05-20 11:38AM EDT | 43.00 | 14.18 | 12.80 | 17.00 | -0.21 | -1.46% | 8 | 394 | 86.18% |
| TCOM240621C00045000 | 2024-05-20 3:54PM EDT | 45.00 | 12.60 | 10.00 | 14.80 | +0.19 | +1.53% | 298 | 3,893 | 58.79% |
| TCOM240621C00050000 | 2024-05-20 3:57PM EDT | 50.00 | 7.80 | 5.90 | 9.80 | 0.00 | - | 239 | 4,695 | 88.65% |
| TCOM240621C00055000 | 2024-05-20 3:56PM EDT | 55.00 | 4.20 | 4.10 | 4.30 | +0.40 | +10.53% | 426 | 1,205 | 47.95% |
| TCOM240621C00060000 | 2024-05-20 3:59PM EDT | 60.00 | 1.90 | 1.85 | 2.20 | +0.29 | +18.01% | 1,103 | 1,385 | 50.37% |
| TCOM240621C00065000 | 2024-05-20 3:58PM EDT | 65.00 | 0.82 | 0.70 | 0.85 | +0.17 | +26.15% | 388 | 218 | 48.22% |
| TCOM240621C00070000 | 2024-05-20 3:59PM EDT | 70.00 | 0.35 | 0.30 | 0.35 | +0.15 | +75.00% | 571 | 76 | 49.81% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621P00020000 | 2024-04-01 9:39AM EDT | 20.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 2 | 233.01% |
| TCOM240621P00023000 | 2023-12-05 11:07AM EDT | 23.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 183.59% |
| TCOM240621P00025000 | 2024-01-29 1:08PM EDT | 25.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 13 | 97 | 168.36% |
| TCOM240621P00026000 | 2023-12-07 3:34PM EDT | 26.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 12 | 1 | 211.82% |
| TCOM240621P00028000 | 2024-01-29 10:45AM EDT | 28.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 100 | 178 | 147.85% |
| TCOM240621P00029000 | 2024-04-01 9:39AM EDT | 29.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 5 | 110 | 171.09% |
| TCOM240621P00030000 | 2024-05-20 11:29AM EDT | 30.00 | 0.14 | 0.00 | 0.20 | -0.04 | -22.22% | 7 | 2,315 | 106.64% |
| TCOM240621P00031000 | 2024-05-08 12:49PM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 73 | 167.38% |
| TCOM240621P00032000 | 2024-05-14 3:11PM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 90 | 160.25% |
| TCOM240621P00033000 | 2024-05-16 11:58AM EDT | 33.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 919 | 153.42% |
| TCOM240621P00034000 | 2024-05-14 1:51PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 198 | 79.30% |
| TCOM240621P00035000 | 2024-05-20 2:15PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 10 | 2,669 | 68.75% |
| TCOM240621P00036000 | 2024-05-17 9:46AM EDT | 36.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 679 | 133.84% |
| TCOM240621P00037000 | 2024-05-20 11:40AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 2,492 | 61.72% |
| TCOM240621P00038000 | 2024-05-20 3:12PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 12 | 752 | 58.20% |
| TCOM240621P00039000 | 2024-05-20 12:42PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | -0.90 | -94.74% | 1 | 125 | 60.16% |
| TCOM240621P00040000 | 2024-05-20 3:54PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 426 | 1,065 | 56.64% |
| TCOM240621P00041000 | 2024-05-20 2:31PM EDT | 41.00 | 0.10 | 0.05 | 2.20 | -0.20 | -66.67% | 2 | 255 | 105.71% |
| TCOM240621P00042000 | 2024-05-20 11:42AM EDT | 42.00 | 0.10 | 0.00 | 0.15 | -0.02 | -16.67% | 1 | 327 | 53.13% |
| TCOM240621P00043000 | 2024-05-20 3:42PM EDT | 43.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 67 | 558 | 57.91% |
| TCOM240621P00045000 | 2024-05-20 3:58PM EDT | 45.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 621 | 1,935 | 48.54% |
| TCOM240621P00050000 | 2024-05-20 3:59PM EDT | 50.00 | 0.45 | 0.40 | 0.50 | +0.06 | +15.38% | 2,136 | 2,473 | 42.24% |
| TCOM240621P00055000 | 2024-05-20 3:59PM EDT | 55.00 | 1.90 | 1.75 | 1.90 | +0.20 | +11.76% | 1,006 | 343 | 42.43% |
| TCOM240621P00060000 | 2024-05-20 3:52PM EDT | 60.00 | 4.50 | 4.40 | 4.70 | +0.07 | +1.58% | 197 | 68 | 43.41% |
| TCOM240621P00065000 | 2024-05-20 3:58PM EDT | 65.00 | 8.90 | 8.10 | 9.00 | -1.25 | -12.32% | 11 | 2 | 52.32% |
